Zalaris ASA ZAL
OSL · Norway · Commercial Services
NOK 100.000.00 (0.00%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 0 |
| 2026-09-29 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 177 |
| 2026-09-28 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 2 |
| 2026-09-25 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 0 |
| 2026-09-24 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 0 |
| 2026-09-23 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 285 |
| 2026-09-22 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 1 |
| 2026-09-21 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 30 |
| 2026-09-18 | NOK 100.00 | -0.99% | NOK 100.00 | NOK 101.00 | NOK 100.00 | 1.44K |
| 2026-09-17 | NOK 101.00 | +1.00% | NOK 100.00 | NOK 101.00 | NOK 100.00 | 2.37K |
| 2026-09-16 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 101.00 | NOK 100.00 | 2.81K |
| 2026-09-15 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 101.00 | NOK 100.00 | 759 |
| 2026-09-14 | NOK 100.00 | 0.00% | NOK 100.50 | NOK 101.00 | NOK 100.00 | 1.49K |
| 2026-09-11 | NOK 100.00 | -0.50% | NOK 101.50 | NOK 101.50 | NOK 100.00 | 699 |
| 2026-09-10 | NOK 100.50 | 0.00% | NOK 100.50 | NOK 100.50 | NOK 100.50 | 4 |
| 2026-09-09 | NOK 100.50 | +0.50% | NOK 100.50 | NOK 100.50 | NOK 100.50 | 1 |
| 2026-09-08 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 698 |
| 2026-09-07 | NOK 100.00 | -0.50% | NOK 100.00 | NOK 100.00 | NOK 100.00 | 6 |
| 2026-09-04 | NOK 100.50 | 0.00% | NOK 100.50 | NOK 100.50 | NOK 100.50 | 388 |
| 2026-09-03 | NOK 100.50 | -1.95% | NOK 102.50 | NOK 110.50 | NOK 100.50 | 2.14K |
| 2026-09-02 | NOK 102.50 | +2.50% | NOK 100.00 | NOK 102.50 | NOK 100.00 | 425 |
| 2026-09-01 | NOK 100.00 | -1.96% | NOK 100.00 | NOK 110.00 | NOK 100.00 | 617 |
| 2026-08-31 | NOK 102.00 | 0.00% | NOK 105.00 | NOK 109.50 | NOK 102.00 | 758 |
| 2026-08-28 | NOK 102.00 | +1.49% | NOK 100.50 | NOK 102.00 | NOK 100.00 | 1.42K |
| 2026-08-27 | NOK 100.50 | 0.00% | NOK 96.40 | NOK 100.50 | NOK 95.20 | 53.61K |
| 2026-08-26 | NOK 100.50 | 0.00% | NOK 100.00 | NOK 101.00 | NOK 100.00 | 487 |
| 2026-08-25 | NOK 100.50 | 0.00% | NOK 100.50 | NOK 110.50 | NOK 100.00 | 2.54K |
| 2026-08-24 | NOK 100.50 | +0.50% | NOK 100.00 | NOK 100.50 | NOK 100.00 | 189 |
| 2026-08-21 | NOK 100.00 | -0.50% | NOK 102.00 | NOK 110.00 | NOK 100.00 | 1.15K |
| 2026-08-20 | NOK 100.50 | 0.00% | NOK 101.50 | NOK 101.50 | NOK 98.20 | 1.03K |
| 2026-08-19 | NOK 100.50 | +0.50% | NOK 102.00 | NOK 102.00 | NOK 100.00 | 2.63K |
| 2026-08-18 | NOK 100.00 | 0.00% | NOK 100.00 | NOK 102.00 | NOK 98.20 | 3.09K |
| 2026-08-17 | NOK 100.00 | +3.09% | NOK 100.00 | NOK 102.50 | NOK 99.20 | 3.44K |
| 2026-08-14 | NOK 97.00 | -1.02% | NOK 96.40 | NOK 97.00 | NOK 96.40 | 2.88K |
| 2026-08-13 | NOK 98.00 | +0.62% | NOK 97.00 | NOK 99.80 | NOK 97.00 | 232 |
| 2026-08-12 | NOK 97.40 | +0.62% | NOK 101.00 | NOK 101.00 | NOK 97.20 | 510 |
| 2026-08-11 | NOK 96.80 | +0.41% | NOK 102.00 | NOK 102.00 | NOK 96.80 | 394 |
| 2026-08-10 | NOK 96.40 | -0.21% | NOK 100.00 | NOK 100.50 | NOK 96.40 | 1.51K |
| 2026-08-07 | NOK 96.60 | -1.43% | NOK 96.40 | NOK 96.60 | NOK 96.40 | 216 |
| 2026-08-06 | NOK 98.00 | -1.01% | NOK 97.00 | NOK 98.40 | NOK 96.80 | 654 |
| 2026-08-05 | NOK 99.00 | -1.49% | NOK 102.00 | NOK 102.00 | NOK 96.20 | 1.53K |
| 2026-08-04 | NOK 100.50 | +5.57% | NOK 96.60 | NOK 101.00 | NOK 96.60 | 279 |
| 2026-08-03 | NOK 95.20 | -3.84% | NOK 95.00 | NOK 102.50 | NOK 94.20 | 1.43K |
| 2026-07-31 | NOK 99.00 | -4.81% | NOK 100.00 | NOK 100.00 | NOK 99.00 | 3.53K |
| 2026-07-30 | NOK 104.00 | +6.12% | NOK 98.00 | NOK 105.50 | NOK 97.80 | 1.34K |
| 2026-07-29 | NOK 98.00 | -10.91% | NOK 108.00 | NOK 108.00 | NOK 98.00 | 2.22K |
| 2026-07-28 | NOK 110.00 | +7.84% | NOK 110.50 | NOK 119.50 | NOK 110.00 | 671 |
| 2026-07-27 | NOK 102.00 | -2.86% | NOK 105.00 | NOK 105.00 | NOK 99.80 | 532 |
| 2026-07-24 | NOK 105.00 | +0.96% | NOK 105.00 | NOK 105.00 | NOK 104.50 | 2.23K |
| 2026-07-23 | NOK 104.00 | +2.46% | NOK 101.50 | NOK 104.00 | NOK 101.50 | 23 |
| 2026-07-22 | NOK 101.50 | -8.56% | NOK 111.00 | NOK 111.00 | NOK 100.00 | 2.30K |
| 2026-07-21 | NOK 111.00 | +6.73% | NOK 105.00 | NOK 111.00 | NOK 105.00 | 3.00K |
| 2026-07-20 | NOK 104.00 | +1.96% | NOK 99.00 | NOK 104.00 | NOK 99.00 | 1.04K |
| 2026-07-17 | NOK 102.00 | 0.00% | NOK 102.00 | NOK 102.00 | NOK 102.00 | 0 |
| 2026-07-16 | NOK 102.00 | +2.00% | NOK 100.00 | NOK 102.00 | NOK 99.80 | 176 |
| 2026-07-15 | NOK 100.00 | +4.17% | NOK 92.00 | NOK 100.00 | NOK 92.00 | 847 |
| 2026-07-14 | NOK 96.00 | +0.84% | NOK 95.20 | NOK 100.00 | NOK 95.20 | 73 |
| 2026-07-13 | NOK 95.20 | -4.23% | NOK 99.40 | NOK 99.40 | NOK 95.20 | 20 |
| 2026-07-10 | NOK 99.40 | 0.00% | NOK 99.80 | NOK 99.80 | NOK 99.40 | 3.25K |
| 2026-07-09 | NOK 99.40 | 0.00% | NOK 99.80 | NOK 99.80 | NOK 99.40 | 3.56K |
| 2026-07-08 | NOK 99.40 | 0.00% | NOK 99.80 | NOK 99.80 | NOK 99.40 | 184 |
| 2026-07-07 | NOK 99.40 | 0.00% | NOK 99.80 | NOK 99.80 | NOK 99.40 | 613 |
| 2026-07-06 | NOK 99.40 | 0.00% | NOK 99.40 | NOK 100.00 | NOK 99.40 | 406 |
| 2026-07-03 | NOK 99.40 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 99.40 | 302 |
| 2026-07-02 | NOK 99.40 | 0.00% | NOK 100.00 | NOK 100.00 | NOK 99.40 | 451 |
| 2026-07-01 | NOK 99.40 | -0.20% | NOK 99.60 | NOK 100.00 | NOK 99.40 | 1.46K |
| 2026-06-30 | NOK 99.60 | +0.20% | NOK 99.40 | NOK 100.00 | NOK 99.40 | 1.27K |
| 2026-06-29 | NOK 99.40 | -0.60% | NOK 100.00 | NOK 100.00 | NOK 99.40 | 330 |
| 2026-06-26 | NOK 100.00 | +0.40% | NOK 99.60 | NOK 100.50 | NOK 99.60 | 44 |
| 2026-06-25 | NOK 99.60 | 0.00% | NOK 100.00 | NOK 101.00 | NOK 99.60 | 3.32K |
| 2026-06-24 | NOK 99.60 | -2.35% | NOK 99.60 | NOK 101.00 | NOK 99.60 | 469 |
| 2026-06-23 | NOK 102.00 | +2.41% | NOK 102.00 | NOK 102.00 | NOK 99.80 | 52 |
| 2026-06-22 | NOK 99.60 | -0.20% | NOK 99.60 | NOK 101.50 | NOK 99.60 | 355 |
| 2026-06-19 | NOK 99.80 | +0.20% | NOK 99.60 | NOK 102.00 | NOK 99.60 | 379 |
| 2026-06-18 | NOK 99.60 | -1.87% | NOK 100.50 | NOK 100.50 | NOK 99.60 | 874 |
| 2026-06-17 | NOK 101.50 | +1.50% | NOK 100.00 | NOK 101.50 | NOK 99.60 | 2.52K |
| 2026-06-16 | NOK 100.00 | +0.20% | NOK 100.50 | NOK 100.50 | NOK 99.60 | 2.92K |
| 2026-06-15 | NOK 99.80 | +0.20% | NOK 101.00 | NOK 101.00 | NOK 99.80 | 1.87K |
| 2026-06-12 | NOK 99.60 | -0.40% | NOK 101.50 | NOK 101.50 | NOK 99.60 | 4.88K |
| 2026-06-11 | NOK 100.00 | -0.50% | NOK 101.00 | NOK 103.00 | NOK 99.40 | 16.56K |
| 2026-06-10 | NOK 100.50 | +1.52% | NOK 99.20 | NOK 101.00 | NOK 99.20 | 2.46K |
| 2026-06-09 | NOK 99.00 | -1.98% | NOK 99.00 | NOK 99.60 | NOK 99.00 | 930 |
| 2026-06-08 | NOK 101.00 | +1.00% | NOK 105.00 | NOK 105.00 | NOK 100.00 | 2.14K |
| 2026-06-05 | NOK 100.00 | +1.21% | NOK 100.00 | NOK 101.00 | NOK 98.80 | 248.22K |
| 2026-06-04 | NOK 98.80 | -0.80% | NOK 98.80 | NOK 98.80 | NOK 98.80 | 193 |
| 2026-06-03 | NOK 99.60 | +0.40% | NOK 98.80 | NOK 101.50 | NOK 98.80 | 7.33K |
| 2026-06-02 | NOK 99.20 | +0.20% | NOK 99.20 | NOK 100.00 | NOK 99.20 | 1.42K |
| 2026-06-01 | NOK 99.00 | -1.49% | NOK 100.50 | NOK 101.00 | NOK 99.00 | 6.81K |
| 2026-05-29 | NOK 100.50 | -6.94% | NOK 108.50 | NOK 108.50 | NOK 99.40 | 11.56K |
| 2026-05-28 | NOK 108.00 | +9.53% | NOK 98.80 | NOK 108.00 | NOK 98.60 | 6.69K |